|
 BRASKEM -PNA - [Ticker: BRKM5.SA] |     | | Last Trade | 50.70 | Last Trade Time | 2017-11-01 - 21:34:00 | | Variation | -1.66 (-3.17%) | Open | 52.18 | | High | 52.20 | Low | 49.97 | | Volume | 1,778,800 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 50.69 x 0 - 50.70 x 0 | | Former Close | 52.36 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BRKM5.SA quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 29,200 | 181,000.00 | 182,500.00 | 178,750.00 | 181,500.00 | 00:00:00 | | 2003-09-09 | 17,200 | 180,592.50 | 180,592.50 | 175,002.50 | 176,750.00 | 00:00:00 | | 2003-09-10 | 31,400 | 176,750.00 | 180,000.00 | 162,502.50 | 175,750.00 | 00:00:00 | | 2003-09-11 | 16,500 | 175,000.00 | 177,500.00 | 172,010.00 | 172,500.00 | 00:00:00 | | 2003-09-12 | 24,100 | 175,000.00 | 177,500.00 | 171,000.00 | 174,747.50 | 00:00:00 | | 2003-09-15 | 13,000 | 174,997.50 | 175,002.50 | 168,752.50 | 168,752.50 | 00:00:00 | | 2003-09-16 | 9,500 | 169,750.00 | 171,250.00 | 165,530.00 | 165,750.00 | 00:00:00 | | 2003-09-17 | 10,500 | 166,252.50 | 170,000.00 | 166,252.50 | 168,700.00 | 00:00:00 | | 2003-09-18 | 28,000 | 168,750.00 | 172,375.00 | 168,750.00 | 169,750.00 | 00:00:00 | | 2003-09-19 | 5,800 | 168,000.00 | 170,000.00 | 164,250.00 | 167,497.50 | 00:00:00 | | 2003-09-22 | 12,300 | 166,657.50 | 167,500.00 | 165,012.50 | 165,775.00 | 00:00:00 | | 2003-09-23 | 7,800 | 164,782.50 | 168,750.00 | 163,500.00 | 168,750.00 | 00:00:00 | | 2003-09-24 | 44,200 | 171,247.50 | 177,250.00 | 163,000.00 | 163,775.00 | 00:00:00 | | 2003-09-25 | 8,200 | 165,000.00 | 168,250.00 | 165,000.00 | 165,000.00 | 00:00:00 | | 2003-09-26 | 24,400 | 174,747.50 | 175,500.00 | 170,002.50 | 173,745.00 | 00:00:00 | | 2003-09-29 | 19,200 | 175,000.00 | 183,750.00 | 175,000.00 | 181,175.00 | 00:00:00 | | 2003-09-30 | 30,700 | 182,030.00 | 186,000.00 | 177,500.00 | 177,500.00 | 00:00:00 | | 2003-10-01 | 18,900 | 179,750.00 | 183,750.00 | 179,750.00 | 181,250.00 | 00:00:00 | | 2003-10-02 | 21,800 | 181,252.50 | 185,000.00 | 181,252.50 | 182,500.00 | 00:00:00 | | 2003-10-03 | 28,100 | 184,612.50 | 184,625.00 | 178,875.00 | 179,000.00 | 00:00:00 | | 2003-10-06 | 18,500 | 179,247.50 | 182,500.00 | 179,247.50 | 182,500.00 | 00:00:00 | | 2003-10-07 | 14,600 | 182,500.00 | 183,247.50 | 180,002.50 | 183,247.50 | 00:00:00 | | 2003-10-08 | 51,400 | 183,505.00 | 191,750.00 | 183,505.00 | 190,752.50 | 00:00:00 | | 2003-10-09 | 20,800 | 191,050.00 | 196,750.00 | 185,000.00 | 191,252.50 | 00:00:00 | | 2003-10-10 | 19,200 | 192,500.00 | 192,500.00 | 186,250.00 | 188,780.00 | 00:00:00 | | 2003-10-13 | 11,400 | 187,650.00 | 192,000.00 | 187,650.00 | 192,000.00 | 00:00:00 | | 2003-10-14 | 29,600 | 192,000.00 | 197,375.00 | 192,000.00 | 197,375.00 | 00:00:00 | | 2003-10-15 | 31,500 | 197,502.50 | 202,500.00 | 196,250.00 | 196,257.50 | 00:00:00 | | 2003-10-16 | 15,000 | 197,500.00 | 201,250.00 | 197,007.50 | 199,750.00 | 00:00:00 | | 2003-10-17 | 20,500 | 199,745.00 | 199,750.00 | 195,000.00 | 197,750.00 | 00:00:00 | | 2003-10-20 | 23,500 | 199,002.50 | 205,000.00 | 198,750.00 | 204,997.50 | 00:00:00 | | 2003-10-21 | 634,400 | 10,630.00 | 10,722.50 | 10,252.50 | 10,612.50 | 00:00:00 | | 2003-10-22 | 468,800 | 10,575.00 | 10,625.00 | 10,452.50 | 10,552.50 | 00:00:00 | | 2003-10-23 | 273,600 | 10,547.50 | 10,547.50 | 9,987.50 | 10,017.50 | 00:00:00 | | 2003-10-24 | 275,200 | 10,017.50 | 10,125.00 | 9,800.00 | 10,125.00 | 00:00:00 | | 2003-10-27 | 194,800 | 10,325.00 | 10,372.50 | 10,182.50 | 10,297.50 | 00:00:00 | | 2003-10-28 | 419,600 | 10,300.00 | 10,300.00 | 9,975.00 | 10,025.00 | 00:00:00 | | 2003-10-29 | 296,800 | 10,215.00 | 10,215.00 | 9,975.00 | 9,980.00 | 00:00:00 | | 2003-10-30 | 318,000 | 10,047.50 | 10,287.50 | 10,000.00 | 10,130.00 | 00:00:00 | | 2003-10-31 | 174,800 | 10,287.50 | 10,350.00 | 10,000.00 | 10,000.00 | 00:00:00 | | 2003-11-03 | 175,600 | 10,100.00 | 10,187.50 | 10,010.00 | 10,187.50 | 00:00:00 | | 2003-11-04 | 644,800 | 10,187.50 | 10,437.50 | 10,187.50 | 10,425.00 | 00:00:00 | | 2003-11-05 | 859,600 | 10,375.00 | 10,925.00 | 10,375.00 | 10,750.00 | 00:00:00 | | 2003-11-06 | 612,000 | 10,975.00 | 11,050.00 | 10,575.00 | 10,575.00 | 00:00:00 | | 2003-11-07 | 344,400 | 10,775.00 | 10,972.50 | 10,775.00 | 10,937.50 | 00:00:00 | | 2003-11-10 | 502,800 | 10,995.00 | 10,995.00 | 10,625.00 | 10,725.00 | 00:00:00 | | 2003-11-11 | 342,400 | 10,625.00 | 10,715.00 | 10,417.50 | 10,700.00 | 00:00:00 | | 2003-11-12 | 388,000 | 10,500.00 | 11,045.00 | 10,500.00 | 11,045.00 | 00:00:00 | | 2003-11-13 | 236,400 | 11,000.00 | 11,125.00 | 10,762.50 | 10,787.50 | 00:00:00 | | 2003-11-14 | 306,000 | 10,927.50 | 11,312.50 | 10,925.00 | 11,250.00 | 00:00:00 | | 2003-11-17 | 335,600 | 11,225.00 | 11,622.50 | 11,155.00 | 11,375.00 | 00:00:00 | | 2003-11-18 | 402,000 | 11,405.00 | 11,825.00 | 11,405.00 | 11,500.00 | 00:00:00 | | 2003-11-19 | 401,600 | 11,525.00 | 11,747.50 | 11,290.00 | 11,437.50 | 00:00:00 | | 2003-11-20 | 699,200 | 11,622.50 | 11,912.50 | 11,402.50 | 11,800.00 | 00:00:00 | | 2003-11-21 | 451,200 | 11,800.00 | 12,175.00 | 11,750.00 | 12,075.00 | 00:00:00 | | 2003-11-24 | 552,400 | 12,250.00 | 12,375.00 | 12,130.00 | 12,242.50 | 00:00:00 | | 2003-11-25 | 325,200 | 12,237.50 | 12,240.00 | 11,750.00 | 12,000.00 | 00:00:00 | | 2003-11-26 | 561,200 | 12,000.00 | 12,000.00 | 11,500.00 | 11,525.00 | 00:00:00 | | 2003-11-27 | 263,600 | 11,475.00 | 11,837.50 | 11,475.00 | 11,727.50 | 00:00:00 | | 2003-11-28 | 356,800 | 11,800.00 | 11,950.00 | 11,750.00 | 11,762.50 | 00:00:00 | | 2003-12-01 | 418,000 | 11,947.50 | 12,150.00 | 11,947.50 | 12,075.00 | 00:00:00 | | 2003-12-02 | 353,200 | 12,050.00 | 12,372.50 | 12,050.00 | 12,315.00 | 00:00:00 | | 2003-12-03 | 689,200 | 12,370.00 | 12,750.00 | 12,362.50 | 12,745.00 | 00:00:00 | | 2003-12-04 | 433,600 | 12,685.00 | 13,200.00 | 12,685.00 | 13,140.00 | 00:00:00 | | 2003-12-05 | 394,400 | 13,250.00 | 14,100.00 | 13,250.00 | 14,000.00 | 00:00:00 | | 2003-12-08 | 359,600 | 14,222.50 | 14,800.00 | 13,752.50 | 14,775.00 | 00:00:00 | | 2003-12-09 | 1,164,000 | 14,850.00 | 15,800.00 | 14,850.00 | 15,447.50 | 00:00:00 | | 2003-12-10 | 547,200 | 15,575.00 | 15,575.00 | 14,502.50 | 14,600.00 | 00:00:00 | | 2003-12-11 | 413,600 | 14,500.00 | 15,192.50 | 14,500.00 | 15,005.00 | 00:00:00 | | 2003-12-12 | 292,000 | 15,297.50 | 15,442.50 | 14,852.50 | 14,900.00 | 00:00:00 | | 2003-12-15 | 292,400 | 15,062.50 | 15,125.00 | 14,287.50 | 14,480.00 | 00:00:00 | | 2003-12-16 | 312,400 | 14,462.50 | 14,500.00 | 14,150.00 | 14,325.00 | 00:00:00 | | 2003-12-17 | 324,000 | 14,547.50 | 15,200.00 | 14,547.50 | 15,195.00 | 00:00:00 | | 2003-12-18 | 312,000 | 15,192.50 | 15,192.50 | 14,725.00 | 15,000.00 | 00:00:00 | | 2003-12-19 | 241,600 | 15,000.00 | 15,175.00 | 14,825.00 | 14,937.50 | 00:00:00 | | 2003-12-22 | 140,000 | 14,962.50 | 15,050.00 | 14,837.50 | 15,050.00 | 00:00:00 | | 2003-12-23 | 355,200 | 15,000.00 | 15,250.00 | 14,875.00 | 15,250.00 | 00:00:00 | | 2003-12-24 | 0 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 00:00:00 | | 2003-12-25 | 0 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 00:00:00 | | 2003-12-26 | 165,200 | 15,300.00 | 15,500.00 | 15,150.00 | 15,475.00 | 00:00:00 | | 2003-12-29 | 481,200 | 15,562.50 | 16,300.00 | 15,450.00 | 16,250.00 | 00:00:00 | | 2003-12-30 | 396,800 | 16,500.00 | 17,100.00 | 16,500.00 | 16,712.50 | 00:00:00 | | 2003-12-31 | 0 | 16,712.50 | 16,712.50 | 16,712.50 | 16,712.50 | 00:00:00 | | 2004-01-01 | 0 | 16,712.50 | 16,712.50 | 16,712.50 | 16,712.50 | 00:00:00 | | 2004-01-02 | 366,400 | 16,875.00 | 18,225.00 | 16,875.00 | 18,112.50 | 00:00:00 | | 2004-01-05 | 1,055,200 | 18,722.50 | 19,875.00 | 18,720.00 | 19,625.00 | 00:00:00 | | 2004-01-06 | 643,200 | 20,050.00 | 20,225.00 | 19,250.00 | 19,325.00 | 00:00:00 | | 2004-01-07 | 1,225,600 | 19,300.00 | 19,450.00 | 18,375.00 | 18,775.00 | 00:00:00 | | 2004-01-08 | 819,600 | 18,775.00 | 18,905.00 | 17,252.50 | 17,875.00 | 00:00:00 | | 2004-01-09 | 1,030,800 | 18,032.50 | 19,012.50 | 17,925.00 | 18,975.00 | 00:00:00 | | 2004-01-12 | 877,600 | 19,242.50 | 20,150.00 | 19,242.50 | 20,127.50 | 00:00:00 | | 2004-01-13 | 902,400 | 20,557.50 | 20,750.00 | 19,750.00 | 19,987.50 | 00:00:00 | | 2004-01-14 | 818,800 | 20,302.50 | 20,450.00 | 19,275.00 | 19,610.00 | 00:00:00 | | 2004-01-15 | 671,200 | 19,500.00 | 19,987.50 | 19,007.50 | 19,787.50 | 00:00:00 | | 2004-01-16 | 458,400 | 19,750.00 | 20,625.00 | 19,297.50 | 20,010.00 | 00:00:00 | | 2004-01-19 | 491,200 | 20,222.50 | 20,425.00 | 19,752.50 | 20,125.00 | 00:00:00 | | 2004-01-20 | 258,800 | 20,250.00 | 20,600.00 | 20,000.00 | 20,125.00 | 00:00:00 | | 2004-01-21 | 458,000 | 20,250.00 | 20,250.00 | 19,125.00 | 19,802.50 | 00:00:00 | | 2004-01-22 | 614,800 | 19,130.00 | 19,550.00 | 18,757.50 | 19,367.50 | 00:00:00 | | 2004-01-23 | 320,000 | 19,425.00 | 19,562.50 | 19,000.00 | 19,500.00 | 00:00:00 | | 2004-01-26 | 176,000 | 19,860.00 | 19,860.00 | 19,350.00 | 19,400.00 | 00:00:00 | | 2004-01-27 | 248,000 | 19,622.50 | 19,625.00 | 19,002.50 | 19,225.00 | 00:00:00 | | 2004-01-28 | 332,400 | 19,075.00 | 19,625.00 | 18,775.00 | 18,877.50 | 00:00:00 | | 2004-01-29 | 585,200 | 19,000.00 | 19,000.00 | 17,625.00 | 17,875.00 | 00:00:00 | | 2004-01-30 | 866,000 | 17,625.00 | 17,625.00 | 16,107.50 | 16,775.00 | 00:00:00 | | 2004-02-02 | 1,135,600 | 17,000.00 | 17,000.00 | 15,000.00 | 16,400.00 | 00:00:00 | | 2004-02-03 | 754,400 | 16,425.00 | 17,995.00 | 16,425.00 | 17,917.50 | 00:00:00 | | 2004-02-04 | 588,800 | 18,327.50 | 18,447.50 | 17,000.00 | 17,342.50 | 00:00:00 | | 2004-02-05 | 531,200 | 17,037.50 | 17,350.00 | 17,000.00 | 17,100.00 | 00:00:00 | | 2004-02-06 | 678,000 | 17,075.00 | 17,742.50 | 16,500.00 | 17,720.00 | 00:00:00 | | 2004-02-09 | 454,000 | 18,125.00 | 18,422.50 | 17,697.50 | 18,125.00 | 00:00:00 | | 2004-02-10 | 290,800 | 17,825.00 | 18,125.00 | 17,497.50 | 17,752.50 | 00:00:00 | | 2004-02-11 | 970,000 | 17,875.00 | 18,725.00 | 17,875.00 | 18,712.50 | 00:00:00 | | 2004-02-12 | 638,400 | 18,562.50 | 18,650.00 | 18,012.50 | 18,012.50 | 00:00:00 | | 2004-02-13 | 654,000 | 18,057.50 | 18,425.00 | 17,827.50 | 17,875.00 | 00:00:00 | | 2004-02-16 | 30,000 | 17,852.50 | 18,060.00 | 17,502.50 | 17,575.00 | 00:00:00 | | 2004-02-17 | 387,200 | 17,997.50 | 17,997.50 | 17,405.00 | 17,687.50 | 00:00:00 | | 2004-02-18 | 425,200 | 17,862.50 | 17,975.00 | 16,752.50 | 17,250.00 | 00:00:00 | | 2004-02-19 | 908,800 | 16,957.50 | 16,957.50 | 15,750.00 | 15,750.00 | 00:00:00 | | 2004-02-20 | 780,000 | 15,127.50 | 16,210.00 | 14,750.00 | 16,087.50 | 00:00:00 | | 2004-02-23 | 0 | 16,087.50 | 16,087.50 | 16,087.50 | 16,087.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
